Santacruz Silver Mining Ltd. (SZSMF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.2750

-0.0350

(-11.29%)

As of 10:10AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2022	0.3099	0.3100	0.2750	0.2750	0.2750	4,383
May 20, 2022	0.3125	0.3600	0.2600	0.3100	0.3100	150,600
May 19, 2022	0.3200	0.3400	0.2945	0.3161	0.3161	53,500
May 18, 2022	0.2900	0.2942	0.2760	0.2900	0.2900	71,900
May 17, 2022	0.2959	0.3200	0.2920	0.2959	0.2959	32,600
May 16, 2022	0.2790	0.3000	0.2700	0.2959	0.2959	96,600
May 13, 2022	0.2422	0.2787	0.2422	0.2787	0.2787	230,700
May 12, 2022	0.2379	0.2925	0.2315	0.2413	0.2413	185,400
May 11, 2022	0.2499	0.2757	0.2401	0.2587	0.2587	141,900
May 10, 2022	0.2500	0.2531	0.2200	0.2450	0.2450	549,300
May 09, 2022	0.2500	0.2997	0.2201	0.2566	0.2566	336,000
May 06, 2022	0.2996	0.2996	0.2500	0.2501	0.2501	576,000
May 05, 2022	0.3330	0.3338	0.2700	0.2998	0.2998	320,000
May 04, 2022	0.3300	0.3334	0.3003	0.3283	0.3283	153,000
May 03, 2022	0.3260	0.3336	0.2902	0.3329	0.3329	269,400
May 02, 2022	0.3100	0.3259	0.2940	0.3093	0.3093	264,800
Apr 29, 2022	0.3340	0.3900	0.3150	0.3300	0.3300	154,500
Apr 28, 2022	0.3326	0.3345	0.3105	0.3241	0.3241	222,900
Apr 27, 2022	0.4250	0.4250	0.3100	0.3333	0.3333	238,400
Apr 26, 2022	0.3300	0.3600	0.3300	0.3343	0.3343	83,400
Apr 25, 2022	0.3400	0.3560	0.3300	0.3530	0.3530	351,300
Apr 22, 2022	0.3800	0.4150	0.3628	0.3655	0.3655	164,900
Apr 21, 2022	0.3400	0.4200	0.3400	0.3970	0.3970	335,000
Apr 20, 2022	0.4400	0.4400	0.4102	0.4340	0.4340	147,600
Apr 19, 2022	0.4275	0.4499	0.4001	0.4258	0.4258	341,700
Apr 18, 2022	0.4300	0.4400	0.4200	0.4400	0.4400	370,400
Apr 14, 2022	0.3800	0.4200	0.3600	0.4150	0.4150	203,400
Apr 13, 2022	0.3582	0.3800	0.3250	0.3700	0.3700	548,500
Apr 12, 2022	0.3650	0.3799	0.3580	0.3636	0.3636	196,300
Apr 11, 2022	0.3500	0.3764	0.3500	0.3598	0.3598	127,800
Apr 08, 2022	0.3799	0.3799	0.3475	0.3700	0.3700	199,800
Apr 07, 2022	0.3537	0.3885	0.3419	0.3800	0.3800	326,200
Apr 06, 2022	0.3720	0.4299	0.3201	0.4189	0.4189	357,500
Apr 05, 2022	0.4000	0.4000	0.3705	0.3720	0.3720	120,900
Apr 04, 2022	0.3944	0.4200	0.3700	0.3850	0.3850	110,700
Apr 01, 2022	0.3877	0.4199	0.3601	0.3800	0.3800	201,700
Mar 31, 2022	0.3886	0.4100	0.3701	0.4000	0.4000	316,800
Mar 30, 2022	0.3903	0.4299	0.3863	0.3900	0.3900	161,800
Mar 29, 2022	0.3410	0.4199	0.3410	0.4081	0.4081	536,900
Mar 28, 2022	0.3472	0.3900	0.3300	0.3500	0.3500	381,500
Mar 25, 2022	0.3653	0.3726	0.3450	0.3450	0.3450	104,000
Mar 24, 2022	0.3692	0.3800	0.3617	0.3617	0.3617	186,900
Mar 23, 2022	0.3831	0.3856	0.3600	0.3698	0.3698	116,500
Mar 22, 2022	0.4149	0.4199	0.1200	0.3851	0.3851	183,400
Mar 21, 2022	0.3468	0.3905	0.3299	0.3814	0.3814	449,200
Mar 18, 2022	0.3364	0.3562	0.3000	0.3217	0.3217	271,600
Mar 17, 2022	0.3008	0.3440	0.3000	0.3287	0.3287	157,300
Mar 16, 2022	0.3100	0.3331	0.2801	0.2966	0.2966	24,800
Mar 15, 2022	0.2902	0.3266	0.2850	0.3000	0.3000	92,000
Mar 14, 2022	0.3189	0.3280	0.2980	0.3044	0.3044	339,600
Mar 11, 2022	0.3313	0.3374	0.3194	0.3374	0.3374	113,600
Mar 10, 2022	0.3087	0.3391	0.3087	0.3390	0.3390	119,400
Mar 09, 2022	0.3130	0.3199	0.2980	0.3155	0.3155	92,600
Mar 08, 2022	0.3250	0.3500	0.3011	0.3156	0.3156	309,000
Mar 07, 2022	0.3000	0.3560	0.2942	0.3012	0.3012	190,400
Mar 04, 2022	0.2790	0.3000	0.2741	0.2997	0.2997	200,100
Mar 03, 2022	0.2795	0.2800	0.2685	0.2780	0.2780	100,200
Mar 02, 2022	0.2776	0.2879	0.2651	0.2771	0.2771	279,600
Mar 01, 2022	0.2501	0.2871	0.2501	0.2785	0.2785	202,900
Feb 28, 2022	0.2637	0.2795	0.2500	0.2519	0.2519	64,500
Feb 25, 2022	0.2633	0.2900	0.2520	0.2637	0.2637	98,500
Feb 24, 2022	0.2930	0.3000	0.2527	0.2655	0.2655	273,200
Feb 23, 2022	0.2550	0.2930	0.2500	0.2930	0.2930	566,200
Feb 22, 2022	0.2562	0.2700	0.2451	0.2500	0.2500	67,700
Feb 18, 2022	0.2624	0.2699	0.2500	0.2550	0.2550	72,700
Feb 17, 2022	0.2388	0.2700	0.2299	0.2625	0.2625	385,400
Feb 16, 2022	0.2400	0.2400	0.2324	0.2366	0.2366	188,600
Feb 15, 2022	0.2251	0.2343	0.2251	0.2302	0.2302	136,800
Feb 14, 2022	0.2371	0.2536	0.2244	0.2396	0.2396	261,300
Feb 11, 2022	0.2366	0.2494	0.2200	0.2314	0.2314	73,200
Feb 10, 2022	0.2300	0.2415	0.2120	0.2252	0.2252	137,200
Feb 09, 2022	0.2262	0.2399	0.2162	0.2272	0.2272	117,900
Feb 08, 2022	0.2371	0.2419	0.2281	0.2401	0.2401	149,800
Feb 07, 2022	0.2248	0.2337	0.2076	0.2200	0.2200	124,600
Feb 04, 2022	0.2194	0.2299	0.2194	0.2299	0.2299	9,300
Feb 03, 2022	0.2000	0.2253	0.2000	0.2129	0.2129	58,200
Feb 02, 2022	0.2081	0.2114	0.1956	0.2080	0.2080	34,500
Feb 01, 2022	0.3036	0.3036	0.2078	0.2100	0.2100	69,300
Jan 31, 2022	0.2157	0.2237	0.2070	0.2201	0.2201	102,500
Jan 28, 2022	0.2303	0.2398	0.2181	0.2181	0.2181	58,000
Jan 27, 2022	0.2445	0.2506	0.2252	0.2302	0.2302	41,000
Jan 26, 2022	0.2648	0.2648	0.2324	0.2416	0.2416	83,100
Jan 25, 2022	0.2285	0.2520	0.2281	0.2418	0.2418	101,300
Jan 24, 2022	0.2335	0.2400	0.2006	0.2280	0.2280	177,100
Jan 21, 2022	0.2742	0.2742	0.2326	0.2359	0.2359	123,200
Jan 20, 2022	0.2800	0.2998	0.2618	0.2643	0.2643	265,100
Jan 19, 2022	0.2398	0.2700	0.2398	0.2700	0.2700	300,400
Jan 18, 2022	0.2201	0.2532	0.2201	0.2356	0.2356	32,600
Jan 14, 2022	0.2396	0.2599	0.2396	0.2429	0.2429	47,800
Jan 13, 2022	0.2600	0.2600	0.2302	0.2302	0.2302	19,400
Jan 12, 2022	0.2397	0.2580	0.2292	0.2500	0.2500	64,800
Jan 11, 2022	0.2300	0.2350	0.2164	0.2350	0.2350	177,700
Jan 10, 2022	0.2140	0.2336	0.2063	0.2336	0.2336	39,100
Jan 07, 2022	0.1800	0.2195	0.1800	0.2136	0.2136	141,100
Jan 06, 2022	0.2400	0.2400	0.1975	0.2000	0.2000	118,000
Jan 05, 2022	0.2379	0.2468	0.2077	0.2188	0.2188	270,900
Jan 04, 2022	0.2387	0.2417	0.2300	0.2379	0.2379	41,400
Jan 03, 2022	0.2000	0.2900	0.2000	0.2500	0.2500	39,500
Dec 31, 2021	0.2450	0.2500	0.2236	0.2400	0.2400	54,500
Dec 30, 2021	0.2161	0.2461	0.2161	0.2450	0.2450	214,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.71(+0.08%)

S&P 5003,940.72+39.36(+1.01%)

DOW31,739.11+477.21(+1.53%)

CAD/USD0.7822+0.0032(+0.41%)

CRUDE OIL109.72-0.56(-0.51%)

BTC-CAD38,652.43+167.48(+0.44%)

Santacruz Silver Mining Ltd. (SZSMF)

S&P/TSX
20,197.61
+15.71(+0.08%)

S&P 500
3,940.72
+39.36(+1.01%)

DOW
31,739.11
+477.21(+1.53%)

CAD/USD
0.7822
+0.0032(+0.41%)

CRUDE OIL
109.72
-0.56(-0.51%)

BTC-CAD
38,652.43
+167.48(+0.44%)